Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.62 | 75.72 | 75.72 | 75.72 | 2,467,805 | +0.12(+0.15%) |
Dec 30, 2013 | 75.63 | 75.71 | 75.37 | 75.61 | 2,046,148 | +0.14(+0.19%) |
Dec 27, 2013 | 75.67 | 75.73 | 75.36 | 75.47 | 4,764,545 | +0.04(+0.05%) |
Dec 26, 2013 | 75.20 | 75.60 | 74.98 | 75.43 | 2,925,487 | +0.15(+0.20%) |
Dec 24, 2013 | 75.04 | 75.31 | 74.89 | 75.28 | 1,255,078 | +0.36(+0.48%) |
Dec 23, 2013 | 74.80 | 75.00 | 74.55 | 74.92 | 2,991,144 | +0.45(+0.61%) |
Dec 20, 2013 | 74.31 | 75.35 | 74.23 | 74.46 | 11,605,883 | +0.11(+0.15%) |
Dec 19, 2013 | 74.03 | 74.40 | 73.79 | 74.36 | 3,481,067 | +0.14(+0.19%) |
Dec 18, 2013 | 73.60 | 74.25 | 72.96 | 74.21 | 5,862,532 | +0.72(+0.98%) |
Dec 17, 2013 | 73.71 | 73.94 | 73.28 | 73.49 | 4,427,454 | -0.11(-0.15%) |
Dec 16, 2013 | 73.25 | 73.79 | 73.24 | 73.60 | 4,324,743 | +0.54(+0.74%) |
Dec 13, 2013 | 72.82 | 73.34 | 72.53 | 73.06 | 3,764,129 | +0.31(+0.43%) |
Dec 12, 2013 | 72.61 | 73.14 | 72.61 | 72.75 | 3,195,748 | +0.06(+0.08%) |
Dec 11, 2013 | 73.47 | 73.56 | 72.55 | 72.69 | 4,176,841 | -0.62(-0.85%) |
Dec 10, 2013 | 73.61 | 73.80 | 73.18 | 73.31 | 3,051,833 | -0.44(-0.60%) |
Dec 09, 2013 | 74.25 | 74.25 | 73.48 | 73.75 | 3,293,472 | -0.06(-0.09%) |
Dec 06, 2013 | 73.78 | 74.17 | 73.46 | 73.82 | 5,170,503 | +0.58(+0.79%) |
Dec 05, 2013 | 73.12 | 73.56 | 73.12 | 73.24 | 3,093,015 | -0.06(-0.09%) |
Dec 04, 2013 | 73.41 | 73.68 | 72.61 | 73.30 | 3,121,292 | -0.13(-0.18%) |
Dec 03, 2013 | 73.83 | 73.89 | 73.14 | 73.43 | 3,605,226 | -0.31(-0.42%) |
Dec 02, 2013 | 73.61 | 74.15 | 73.60 | 73.74 | 3,242,867 | -0.04(-0.05%) |
Nov 29, 2013 | 74.01 | 74.25 | 73.77 | 73.78 | 1,778,504 | -0.12(-0.16%) |
Nov 27, 2013 | 73.72 | 74.10 | 73.52 | 73.89 | 2,608,311 | +0.18(+0.24%) |
Nov 26, 2013 | 73.01 | 73.76 | 73.01 | 73.71 | 5,538,983 | +0.77(+1.06%) |
Nov 25, 2013 | 73.65 | 73.67 | 72.92 | 72.94 | 3,079,238 | -0.55(-0.75%) |
Nov 22, 2013 | 73.10 | 73.51 | 72.68 | 73.49 | 2,795,142 | +0.61(+0.84%) |
Nov 21, 2013 | 72.32 | 72.98 | 72.21 | 72.88 | 3,139,705 | +0.72(+1.00%) |
Nov 20, 2013 | 72.67 | 72.74 | 72.14 | 72.16 | 2,953,429 | -0.43(-0.59%) |
Nov 19, 2013 | 72.91 | 73.04 | 72.42 | 72.58 | 3,334,509 | -0.40(-0.55%) |
Nov 18, 2013 | 72.94 | 73.32 | 72.76 | 72.99 | 3,392,151 | +0.25(+0.34%) |
Nov 15, 2013 | 72.86 | 73.05 | 72.32 | 72.74 | 5,666,611 | -0.02(-0.03%) |
Nov 14, 2013 | 72.62 | 73.19 | 72.26 | 72.76 | 8,440,676 | +0.40(+0.55%) |
Nov 13, 2013 | 71.08 | 72.38 | 71.01 | 72.37 | 5,392,769 | +0.87(+1.22%) |
Nov 12, 2013 | 70.86 | 71.68 | 70.73 | 71.49 | 4,914,183 | +0.39(+0.54%) |
Nov 11, 2013 | 71.27 | 71.48 | 70.97 | 71.11 | 5,884,525 | -0.24(-0.34%) |
Nov 08, 2013 | 70.53 | 71.53 | 70.53 | 71.35 | 5,425,754 | +0.74(+1.04%) |
Nov 07, 2013 | 71.28 | 71.57 | 70.57 | 70.61 | 4,103,094 | -0.37(-0.51%) |
Nov 06, 2013 | 71.84 | 72.04 | 70.75 | 70.98 | 5,708,348 | -0.86(-1.20%) |
Nov 05, 2013 | 71.16 | 72.10 | 70.91 | 71.84 | 5,455,683 | +0.30(+0.42%) |
Nov 04, 2013 | 70.74 | 71.55 | 70.65 | 71.54 | 4,202,065 | +1.19(+1.69%) |
Nov 01, 2013 | 70.39 | 70.78 | 70.01 | 70.35 | 4,111,245 | -0.01(-0.02%) |
Oct 31, 2013 | 70.08 | 70.90 | 69.72 | 70.36 | 5,880,037 | -0.03(-0.04%) |
Oct 30, 2013 | 70.34 | 70.76 | 70.20 | 70.39 | 5,550,205 | -0.02(-0.03%) |
Oct 29, 2013 | 70.06 | 70.48 | 69.23 | 70.41 | 8,827,962 | +0.39(+0.55%) |
Oct 28, 2013 | 68.36 | 70.75 | 68.36 | 70.02 | 8,253,470 | +1.55(+2.26%) |
Oct 25, 2013 | 69.24 | 69.47 | 67.44 | 68.48 | 7,265,199 | +0.80(+1.19%) |
Oct 24, 2013 | 67.45 | 68.33 | 67.45 | 67.68 | 6,696,693 | +0.39(+0.57%) |
Oct 23, 2013 | 66.98 | 67.35 | 66.77 | 67.29 | 3,705,192 | +0.13(+0.19%) |
Oct 22, 2013 | 67.30 | 67.93 | 67.07 | 67.16 | 4,185,376 | -0.01(-0.01%) |
Oct 21, 2013 | 66.68 | 67.28 | 66.56 | 67.17 | 5,276,020 | +0.56(+0.84%) |
Oct 18, 2013 | 66.11 | 66.61 | 65.85 | 66.61 | 4,424,689 | +0.77(+1.17%) |
Oct 17, 2013 | 65.33 | 65.90 | 65.20 | 65.83 | 2,729,536 | +0.42(+0.65%) |
Oct 16, 2013 | 64.86 | 65.51 | 64.82 | 65.41 | 3,640,609 | +0.75(+1.16%) |
Oct 15, 2013 | 64.73 | 65.58 | 64.59 | 64.66 | 4,389,970 | -0.06(-0.09%) |
Oct 14, 2013 | 64.70 | 64.95 | 64.57 | 64.72 | 3,187,799 | -0.29(-0.45%) |
Oct 11, 2013 | 64.61 | 65.03 | 64.61 | 65.01 | 2,549,230 | +0.35(+0.54%) |
Oct 10, 2013 | 64.02 | 64.69 | 63.68 | 64.66 | 3,547,628 | +1.13(+1.78%) |
Oct 09, 2013 | 63.87 | 63.92 | 63.35 | 63.53 | 3,426,635 | -0.16(-0.26%) |
Oct 08, 2013 | 64.37 | 64.58 | 63.67 | 63.69 | 2,988,760 | -0.79(-1.22%) |
Oct 07, 2013 | 64.61 | 64.85 | 64.12 | 64.48 | 2,374,182 | -0.69(-1.07%) |
Oct 04, 2013 | 64.57 | 65.23 | 64.20 | 65.18 | 3,146,863 | +0.64(+1.00%) |
Oct 03, 2013 | 65.24 | 65.28 | 64.32 | 64.53 | 4,423,182 | -0.85(-1.29%) |
Oct 02, 2013 | 65.36 | 65.49 | 65.05 | 65.38 | 3,559,246 | -0.37(-0.57%) |